SHA:688165 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	23.10	23.56	23.03	23.24	23.24	1.04%	12,297,483
Jan 8, 2026	23.08	23.41	22.97	23.00	23.00	-0.82%	10,683,950
Jan 7, 2026	23.00	23.49	22.80	23.19	23.19	0.30%	11,688,514
Jan 6, 2026	23.45	23.49	22.86	23.12	23.12	-0.43%	12,155,160
Jan 5, 2026	23.28	23.49	22.95	23.22	23.22	-2.27%	15,464,890
Dec 31, 2025	24.57	24.58	23.62	23.76	23.76	-3.34%	17,657,745
Dec 30, 2025	23.39	25.81	22.67	24.58	24.58	3.76%	31,064,460
Dec 29, 2025	23.00	24.00	22.80	23.69	23.69	2.11%	22,825,132
Dec 26, 2025	22.80	23.39	22.40	23.20	23.20	1.40%	22,934,480
Dec 25, 2025	20.27	23.40	20.16	22.88	22.88	13.55%	30,318,700
Dec 24, 2025	19.90	20.22	19.78	20.15	20.15	1.66%	3,942,444
Dec 23, 2025	19.89	20.11	19.71	19.82	19.82	-0.80%	3,842,631
Dec 22, 2025	19.73	20.14	19.65	19.98	19.98	2.30%	6,826,282
Dec 19, 2025	19.19	19.95	19.16	19.53	19.53	1.77%	6,056,288
Dec 18, 2025	19.50	19.74	19.19	19.19	19.19	-2.04%	4,202,344
Dec 17, 2025	19.54	19.73	19.02	19.59	19.59	-	6,390,272
Dec 16, 2025	20.23	20.58	19.55	19.59	19.59	-3.97%	5,948,634
Dec 15, 2025	20.99	20.99	20.40	20.40	20.40	-2.72%	5,670,969
Dec 12, 2025	21.00	21.18	20.70	20.97	20.97	-0.43%	7,290,145
Dec 11, 2025	21.90	21.90	21.05	21.06	21.06	-0.94%	6,645,584
Dec 10, 2025	21.19	21.40	21.03	21.26	21.26	0.05%	4,783,915
Dec 9, 2025	21.68	21.83	21.23	21.25	21.25	-2.43%	6,114,836
Dec 8, 2025	21.60	21.90	21.38	21.78	21.78	0.93%	8,767,708
Dec 5, 2025	20.47	21.76	20.08	21.58	21.58	6.20%	15,218,240
Dec 4, 2025	20.35	20.78	20.11	20.32	20.32	1.25%	6,934,825
Dec 3, 2025	20.72	20.81	20.05	20.07	20.07	-2.29%	5,073,609
Dec 2, 2025	21.19	21.19	20.52	20.54	20.54	-3.07%	5,521,573
Dec 1, 2025	20.80	21.24	20.60	21.19	21.19	1.15%	6,191,296
Nov 28, 2025	20.70	21.20	20.68	20.95	20.95	1.95%	6,643,771
Nov 27, 2025	20.69	20.89	20.55	20.55	20.55	-0.96%	3,574,451
Nov 26, 2025	20.63	20.99	20.46	20.75	20.75	0.53%	5,707,239
Nov 25, 2025	20.66	20.99	20.60	20.64	20.64	-0.19%	5,322,483
Nov 24, 2025	20.30	20.82	20.10	20.68	20.68	1.87%	5,374,151
Nov 21, 2025	20.42	20.93	19.85	20.30	20.30	-0.59%	8,820,916
Nov 20, 2025	20.79	20.95	20.35	20.42	20.42	-1.02%	4,268,978
Nov 19, 2025	21.06	21.34	20.55	20.63	20.63	-2.18%	5,033,588
Nov 18, 2025	21.00	21.32	20.85	21.09	21.09	0.43%	5,034,208
Nov 17, 2025	20.80	21.19	20.76	21.00	21.00	0.77%	4,266,083
Nov 14, 2025	21.11	21.30	20.83	20.84	20.84	-1.79%	6,006,218
Nov 13, 2025	21.59	21.62	21.03	21.22	21.22	-1.85%	7,060,711
Nov 12, 2025	21.53	22.35	21.26	21.62	21.62	0.37%	9,370,207
Nov 11, 2025	22.02	22.15	21.40	21.54	21.54	-2.00%	6,023,461
Nov 10, 2025	21.56	22.15	21.56	21.98	21.98	0.87%	5,252,669
Nov 7, 2025	22.38	22.38	21.75	21.79	21.79	-2.64%	7,188,308
Nov 6, 2025	22.20	22.70	22.01	22.38	22.38	1.13%	6,575,877
Nov 5, 2025	21.96	22.42	21.88	22.13	22.13	-0.58%	4,532,064
Nov 4, 2025	22.69	22.80	22.01	22.26	22.26	-2.15%	6,388,117
Nov 3, 2025	23.18	23.18	22.51	22.75	22.75	0.04%	6,360,190
Oct 31, 2025	22.00	23.08	21.92	22.74	22.74	1.74%	8,664,222
Oct 30, 2025	22.65	22.85	22.35	22.35	22.35	-1.19%	6,867,755